CTCP Đại lý Vận tải SAFI (sfi)

32.20
0.20
(0.63%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		0 0% 50,800 -7,900 -0.3
31.20
32.85
32.20
2 tháng
(2024-07-22) 		-0.20 -0.62% 99,800 -7,100 -0.2
30.90
32.85
32.20
3 tháng
(2024-06-24) 		-2.40 -6.94% 191,400 -11,507 -0.4
30.90
34.60
32.20
6 tháng
(2024-03-25) 		-1.90 -5.57% 781,800 87,742 3.2
30.09
35.09
32.20
12 tháng
(2023-09-26) 		1.83 6.03% 1,787,200 275,033 9.9
28.48
35.52
32.20
24 tháng
(2022-10-03) 		0 0% 3,881,900 457,754 14.8
21.84
35.52
32.20
36 tháng
(2021-10-06) 		6.63 25.92% 6,552,700 363,728 -0.2
21.84
43.66
32.20
60 tháng
(2019-10-17) 		21.73 207.56% 13,777,060 -2,449,560 -52.9
7.92
43.66
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
10.85
 6,330 10.78 10.96 10.60 3,470 0 0.1
13/02/2017
10.78
 13,150 11.03 11.03 10.60 250 0 0.0
10/02/2017
11.03
 18,220 10.89 11.64 10.74 4,210 0 0.1
09/02/2017
10.89
 6,020 10.74 10.92 10.74 3,410 0 0.1
08/02/2017
10.74
 11,920 10.92 10.96 10.71 3,410 0 0.1
07/02/2017
10.92
 1,620 10.81 11.07 10.81 1,610 0 0.0
06/02/2017
10.81
 6,370 10.67 10.96 10.67 4,050 0 0.1
03/02/2017
10.67
 4,190 10.96 11.12 10.67 4,130 0 0.1
02/02/2017
10.96
 3,600 11.12 11.28 10.96 3,600 0 0.1
25/01/2017
11.12
 5,130 10.42 11.14 10.42 670 0 0.0
24/01/2017
10.42
 0 10.42 10.42 10.42 0 0 0
23/01/2017
10.42
 3,540 10.24 10.42 10.24 3,540 0 0.1
20/01/2017
10.24
 5,900 10.35 10.35 10.24 420 0 0.0
19/01/2017
10.35
 8,740 10.24 10.40 10.10 7,720 0 0.2
18/01/2017
10.24
 18,210 10.67 10.67 10.24 7,150 0 0.2
17/01/2017
10.67
 22,430 11.14 11.14 10.37 3,210 0 0.1
16/01/2017
11.14
 610 10.60 11.14 11.07 610 0 0.0
13/01/2017
10.60
 28,270 10.90 10.92 10.15 5,180 0 0.1
12/01/2017
10.90
 50 10.42 11.07 10.42 40 0 0.0
11/01/2017
10.42
 1,140 11.10 11.10 10.42 200 0 0.0
10/01/2017
11.10
 130 10.42 11.10 10.42 40 0 0.0
09/01/2017
10.42
 10 10.06 10.42 10.42 10 0 0.0
06/01/2017
10.06
 13,210 10.60 11.32 10.06 4,610 0 0.1
05/01/2017
10.60
 3,620 10.60 10.78 10.35 3,610 0 0.1
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
10.60
 3,220 10.31 10.74 10.46 2,900 1,960 0.0
03/01/2017
10.31
 6,020 10.35 10.35 10.10 3,520 20 0.1
30/12/2016
10.35
 12,650 10.42 10.42 10.19 2,020 20 0.1
29/12/2016
10.42
 5,490 10.76 10.76 10.14 4,060 0 0.1
28/12/2016
10.76
 180 10.94 10.94 10.76 180 0 0.0
27/12/2016
10.94
 0 10.94 10.94 10.94 0 0 0
26/12/2016
10.94
 70 10.24 10.94 10.94 70 0 0.0
23/12/2016
10.24
 21,050 10.38 10.38 10.17 3,590 0 0.1
22/12/2016
10.38
 2,160 10.73 10.73 10.17 1,900 0 0.1
21/12/2016
10.73
 0 10.73 10.73 10.73 0 0 0
20/12/2016
10.73
 6,180 10.73 10.76 10.17 4,560 0 0.1
19/12/2016
10.73
 4,060 10.73 10.90 10.24 3,560 0 0.1
16/12/2016
10.73
 1,130 10.76 10.76 10.24 230 0 0.0
15/12/2016
10.76
 3,420 10.80 10.87 10.35 3,420 0 0.1
14/12/2016
10.80
 4,500 10.35 10.94 10.35 3,440 2,510 0.0
13/12/2016
10.35
 1,000 11.08 11.08 10.35 70 0 0.0
12/12/2016
11.08
 140 10.76 11.25 10.42 120 0 0.0
09/12/2016
10.76
 3,740 10.76 10.76 10.42 80 60 0.0
08/12/2016
10.76
 6,390 10.73 10.94 10.69 30 10 0.0
07/12/2016
10.73
 9,910 10.94 11.08 10.52 8,380 2,170 0.2
06/12/2016
10.94
 6,710 11.28 11.28 10.76 4,430 240 0.1
05/12/2016
11.28
 400 11.06 11.28 11.06 300 0 0.0
02/12/2016
11.06
 4,150 11.11 11.11 11.04 3,150 0 0.1
01/12/2016
11.11
 3,790 11.28 11.39 10.94 3,260 0 0.1
30/11/2016
11.28
 13,750 11.28 11.42 10.94 12,850 5,600 0.2
29/11/2016
11.28
 1,270 11.01 11.42 10.94 1,120 0 0.0
28/11/2016
11.01
 4,400 11.42 11.42 11.01 4,340 0 0.1
25/11/2016
11.42
 3,650 11.28 11.46 11.11 3,260 0 0.1
24/11/2016
11.28
 4,480 11.32 11.42 11.11 2,880 0 0.1
23/11/2016
11.32
 2,420 11.46 11.63 11.11 1,120 0 0.0
22/11/2016
11.46
 10 11.46 11.46 11.46 10 0 0.0
21/11/2016
11.46
 3,950 11.49 11.49 11.11 50 0 0.0
18/11/2016
11.49
 2,230 11.39 12.13 11.11 2,230 0 0.1
17/11/2016
11.39
 5,500 11.39 12.17 10.80 5,090 0 0.2
16/11/2016
11.39
 4,540 11.39 11.39 11.11 3,240 0 0.1
15/11/2016
11.39
 9,450 11.25 11.46 11.08 4,980 0 0.2
14/11/2016
11.25
 2,060 11.04 11.46 11.11 60 0 0.0
11/11/2016
11.04
 13,580 11.11 11.46 11.04 3,280 0 0.1
10/11/2016
11.11
 13,050 11.11 11.39 11.11 330 1,000 -0.0
09/11/2016
11.11
 4,240 11.46 11.46 11.11 3,240 0 0.1
08/11/2016
11.46
 900 11.11 11.80 11.08 900 0 0.0
07/11/2016
11.11
 8,050 11.11 11.11 10.76 5,050 0 0.2
04/11/2016
11.11
 14,540 11.28 11.28 10.76 3,830 1,000 0.1
03/11/2016
11.28
 2,510 10.94 11.28 10.76 1,240 0 0.0
02/11/2016
10.94
 1,050 11.42 11.42 10.94 30 0 0.0
01/11/2016
11.42
 0 11.42 11.42 11.42 0 0 0
31/10/2016
11.42
 1,040 11.28 11.42 11.25 40 0 0.0
28/10/2016
11.28
 1,530 11.28 11.28 10.76 1,510 0 0.0
27/10/2016
11.28
 1,040 11.63 11.63 10.83 990 0 0.0
26/10/2016
11.63
 700 11.70 11.70 11.11 200 0 0.0
25/10/2016
11.70
 20 10.94 11.70 11.70 20 0 0.0
24/10/2016
10.94
 3,250 11.11 11.46 10.94 3,250 0 0.1
21/10/2016
11.11
 11,490 10.94 11.15 10.59 3,510 0 0.1
20/10/2016
10.94
 2,090 10.94 11.08 10.76 10 0 0.0
19/10/2016
10.94
 330 10.69 10.94 10.66 210 0 0.0
18/10/2016
10.69
 3,290 11.25 11.25 10.66 10 0 0.0
17/10/2016
11.25
 4,090 11.25 11.25 10.83 3,340 0 0.1
14/10/2016
11.25
 0 11.25 11.25 11.25 0 0 0
13/10/2016
11.25
 3,950 11.01 11.28 11.01 3,240 0 0.1
12/10/2016
11.01
 280 11.11 11.39 11.01 40 0 0.0
11/10/2016
11.11
 5,030 11.63 11.77 11.11 3,210 0 0.1
10/10/2016
11.63
 2,650 11.46 11.86 11.28 2,620 0 0.1
07/10/2016
11.46
 7,080 11.77 11.77 11.28 6,340 0 0.2
06/10/2016
11.77
 0 11.77 11.77 11.77 0 0 0
05/10/2016
11.77
 0 11.77 11.77 11.77 0 0 0
04/10/2016
11.77
 240 11.80 11.80 11.28 10 10 0
03/10/2016
11.80
 1,980 11.80 11.80 11.20 1,630 0 0.1
30/09/2016
11.80
 860 11.68 11.80 11.60 450 0 0.0
29/09/2016
11.68
 1,050 11.58 11.80 11.56 30 0 0.0
28/09/2016
11.58
 6,360 11.46 11.77 11.46 6,140 0 0.2
27/09/2016
11.46
 5,390 11.63 11.63 11.46 3,110 0 0.1
26/09/2016
11.63
 10,820 11.53 11.80 11.46 6,360 0 0.2
23/09/2016
11.53
 16,030 11.46 11.80 11.46 6,230 0 0.2
22/09/2016
11.46
 11,080 11.56 11.80 11.42 3,480 1,500 0.1
21/09/2016
11.56
 9,480 11.46 11.63 11.35 130 0 0.0
20/09/2016
11.46
 9,110 11.46 11.46 11.35 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |